iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
23.69
+0.32 (1.38%)
Nov 24, 2025, 4:00 PM EST - Market closed
ETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.40% | 79 |
| Nov 21, 2025 | 23.00 | 23.37 | 23.00 | 23.37 | 23.37 | 0.52% | 550 |
| Nov 20, 2025 | 23.75 | 23.75 | 23.24 | 23.24 | 23.24 | -2.79% | 366 |
| Nov 19, 2025 | 23.95 | 23.97 | 23.91 | 23.91 | 23.91 | -0.80% | 791 |
| Nov 18, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | -0.90% | 174 |
| Nov 17, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -2.22% | 17 |
| Nov 14, 2025 | 24.74 | 24.87 | 24.74 | 24.87 | 24.87 | -0.94% | 394 |
| Nov 13, 2025 | 25.58 | 25.67 | 25.11 | 25.11 | 25.11 | -2.32% | 1,299 |
| Nov 12, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | 25.71 | -0.50% | 830 |
| Nov 11, 2025 | 25.79 | 25.85 | 25.79 | 25.83 | 25.83 | -0.47% | 1,576 |
| Nov 10, 2025 | 25.75 | 25.96 | 25.71 | 25.96 | 25.96 | 2.29% | 4,684 |
| Nov 7, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.05% | 89 |
| Nov 6, 2025 | 25.89 | 25.89 | 25.57 | 25.65 | 25.65 | -0.89% | 400 |
| Nov 5, 2025 | 25.45 | 25.92 | 25.45 | 25.88 | 25.88 | 2.45% | 1,336 |
| Nov 4, 2025 | 25.35 | 25.43 | 25.26 | 25.26 | 25.26 | -1.34% | 649 |
| Nov 3, 2025 | 25.67 | 25.67 | 25.60 | 25.60 | 25.60 | 0.18% | 320 |
| Oct 31, 2025 | 25.43 | 25.56 | 25.43 | 25.56 | 25.56 | 0.35% | 310 |
| Oct 30, 2025 | 25.57 | 25.63 | 25.47 | 25.47 | 25.46 | -0.66% | 1,152 |
| Oct 29, 2025 | 25.81 | 25.81 | 25.64 | 25.64 | 25.64 | -0.37% | 556 |
| Oct 28, 2025 | 25.74 | 25.74 | 25.73 | 25.73 | 25.73 | 0.18% | 471 |
| Oct 27, 2025 | 25.59 | 25.69 | 25.59 | 25.69 | 25.69 | 0.67% | 2,820 |
| Oct 24, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.68% | 11 |
| Oct 23, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.16% | 26 |
| Oct 22, 2025 | 25.04 | 25.04 | 24.72 | 24.81 | 24.81 | -0.39% | 758 |
| Oct 21, 2025 | 25.06 | 25.06 | 24.90 | 24.90 | 24.90 | -0.38% | 591 |
| Oct 20, 2025 | 24.90 | 25.08 | 24.90 | 25.00 | 25.00 | 1.10% | 717 |
| Oct 17, 2025 | 24.61 | 24.73 | 24.60 | 24.73 | 24.73 | -0.92% | 3,961 |
| Oct 16, 2025 | 25.00 | 25.00 | 24.95 | 24.96 | 24.96 | 0.34% | 342 |
| Oct 15, 2025 | 24.82 | 24.87 | 24.82 | 24.87 | 24.87 | 2.45% | 234 |
| Oct 14, 2025 | 24.06 | 24.28 | 24.06 | 24.28 | 24.28 | -0.28% | 145 |
| Oct 13, 2025 | 24.27 | 24.35 | 24.27 | 24.35 | 24.35 | 2.30% | 3,977 |
| Oct 10, 2025 | 23.72 | 23.80 | 23.72 | 23.80 | 23.80 | -4.49% | 705 |
| Oct 9, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.16% | 10 |
| Oct 8, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.02% | 90 |
| Oct 7, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.90% | 89 |
| Oct 6, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 25.10 | 0.87% | 339 |
| Oct 3, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.38% | 16 |
| Oct 2, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.93% | 18 |
| Oct 1, 2025 | 24.60 | 24.60 | 24.56 | 24.56 | 24.56 | 0.79% | 110 |
| Sep 30, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.83% | 41 |
| Sep 29, 2025 | 24.36 | 24.36 | 24.17 | 24.17 | 24.17 | -0.04% | 593 |
| Sep 26, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.45% | 76 |
| Sep 25, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.04% | 6 |
| Sep 24, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.31% | 354 |
| Sep 23, 2025 | 24.41 | 24.52 | 24.20 | 24.20 | 24.20 | -1.07% | 3,013 |
| Sep 22, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.18% | 81 |
| Sep 19, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.70% | 65 |
| Sep 18, 2025 | 24.29 | 24.35 | 24.29 | 24.35 | 24.35 | -0.08% | 211 |
| Sep 17, 2025 | 24.35 | 24.39 | 24.35 | 24.37 | 24.37 | 0.74% | 538 |
| Sep 16, 2025 | 24.07 | 24.19 | 24.07 | 24.19 | 24.19 | 0.92% | 553 |